Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
24/07/2026 10,100 -0.1 (-0.98%) 7,500 75.57 0 0 10,200 10,900 9,490
23/07/2026 10,200 -0.05 (-0.49%) 89,100 903.96 0 0 10,250 10,950 9,540
22/07/2026 10,250 -0.35 (-3.3%) 159,300 1,642.65 0 0 10,600 11,300 9,860
21/07/2026 10,600 -0.4 (-3.64%) 82,500 880.69 0 0 11,000 11,750 10,250
20/07/2026 11,000 -0.25 (-2.22%) 44,700 488.87 0 0 11,250 12,000 10,500
17/07/2026 11,250 -0.05 (-0.44%) 18,500 204.74 0 0 11,300 12,050 10,550
16/07/2026 11,300 0 (0%) 74,500 826.46 0 0 11,300 12,050 10,550
15/07/2026 11,300 -0.1 (-0.88%) 88,800 993.94 0 0 11,400 12,150 10,650
14/07/2026 11,400 0 (0%) 23,100 262.43 0 0 11,400 12,150 10,650
13/07/2026 11,400 -0.05 (-0.44%) 57,300 649.25 0 0 11,450 12,250 10,650
10/07/2026 11,450 -0.05 (-0.43%) 38,500 440.53 0 0 11,500 12,300 10,700
09/07/2026 11,500 0 (0%) 35,600 406.47 90,000 1,035 11,500 12,300 10,700
08/07/2026 11,500 0 (0%) 52,200 595.93 0 0 11,500 12,300 10,700
07/07/2026 11,500 0.05 (0.44%) 54,600 622.66 0 0 11,450 12,250 10,650
06/07/2026 11,450 -0.05 (-0.43%) 88,500 1,012.27 0 0 11,500 12,300 10,700
03/07/2026 11,500 -0.2 (-1.71%) 34,600 400.03 0 0 11,700 12,500 10,900
02/07/2026 11,700 0.1 (0.86%) 19,200 222.73 0 0 11,600 12,400 10,800
01/07/2026 11,600 -0.05 (-0.43%) 140,500 1,609.82 0 0 11,650 12,450 10,850
30/06/2026 11,650 0.05 (0.43%) 30,600 354.32 0 0 11,600 12,400 10,800
29/06/2026 11,600 0.1 (0.87%) 54,400 626.66 0 0 11,500 12,300 10,700
26/06/2026 11,500 -0.2 (-1.71%) 108,400 1,246.03 0 0 11,700 12,500 10,900
25/06/2026 11,700 -0.1 (-0.85%) 37,200 433.44 0 0 11,800 12,600 11,000
24/06/2026 11,800 -0.05 (-0.42%) 120,200 1,406.42 0 0 11,850 12,650 11,050
23/06/2026 11,850 -0.05 (-0.42%) 103,500 1,222.99 0 0 11,900 12,700 11,100
22/06/2026 11,900 0.05 (0.42%) 246,500 2,924.77 0 0 11,850 12,650 11,050
19/06/2026 11,850 -0.1 (-0.84%) 74,000 882.18 0 0 11,950 12,750 11,150
18/06/2026 11,950 -0.25 (-2.05%) 81,600 981.05 0 0 12,200 13,050 11,350
17/06/2026 12,200 0 (0%) 54,800 664.45 0 0 12,200 13,050 11,350
16/06/2026 12,200 0 (0%) 54,700 662.99 0 0 12,200 13,050 11,350
15/06/2026 12,200 0 (0%) 111,800 1,356.39 0 0 12,200 13,050 11,350
12/06/2026 12,200 -0.2 (-1.61%) 72,100 889.11 0 0 12,400 13,250 11,550
11/06/2026 12,400 -0.1 (-0.8%) 28,000 345.1 0 0 12,500 13,350 11,650
10/06/2026 12,500 0.2 (1.63%) 102,000 1,271.33 0 0 12,300 13,150 11,450
09/06/2026 12,300 -0.2 (-1.6%) 70,500 867.66 0 0 12,500 13,350 11,650
08/06/2026 12,500 -0.1 (-0.79%) 138,100 1,690.74 0 0 12,600 13,450 11,750
05/06/2026 12,600 0.05 (0.4%) 78,200 973.9 0 0 12,550 13,400 11,700
04/06/2026 12,550 -0.55 (-4.2%) 351,200 4,429.32 0 0 13,100 14,000 12,200
03/06/2026 13,100 0.15 (1.16%) 182,000 2,372.42 0 0 12,950 13,850 12,050
02/06/2026 12,950 0.35 (2.78%) 811,000 10,667.17 0 0 12,600 13,450 11,750
01/06/2026 12,600 0.2 (1.61%) 50,500 630.05 0 0 12,400 13,250 11,550
29/05/2026 12,400 0 (0%) 175,100 2,160.09 0 0 12,400 13,250 11,550
28/05/2026 12,400 -0.1 (-0.8%) 278,400 3,507.53 0 0 12,500 13,350 11,650
27/05/2026 12,500 0.25 (2.04%) 386,200 4,850.44 0 0 12,250 13,100 11,400
26/05/2026 12,250 0.25 (2.08%) 161,700 1,970.74 0 0 12,000 12,800 11,200
25/05/2026 12,000 0.05 (0.42%) 65,400 783.33 0 0 11,950 12,750 11,150
22/05/2026 11,950 0 (0%) 51,500 614.95 0 0 11,950 12,750 11,150
21/05/2026 11,950 0 (0%) 29,200 351.95 0 0 11,950 12,750 11,150
20/05/2026 11,950 0 (0%) 201,100 2,436.34 0 0 11,950 12,750 11,150
19/05/2026 11,950 -0.2 (-1.65%) 30,000 360.63 0 0 12,150 13,000 11,300
18/05/2026 12,150 0 (0%) 47,400 573.33 0 0 12,150 13,000 11,300
15/05/2026 12,150 -0.05 (-0.41%) 128,200 1,563.7 0 0 12,200 13,050 11,350
14/05/2026 12,200 0.2 (1.67%) 221,500 2,698.65 0 0 12,000 12,800 11,200
13/05/2026 12,000 -0.1 (-0.83%) 69,700 835.22 0 0 12,100 12,900 11,300
12/05/2026 12,100 0.35 (2.98%) 98,200 1,185.95 0 0 11,750 12,550 10,950
11/05/2026 11,750 0 (0%) 59,400 698.03 0 0 11,750 12,550 10,950
08/05/2026 11,750 0 (0%) 94,800 1,110.09 0 0 11,750 12,550 10,950
07/05/2026 11,750 -0.15 (-1.26%) 134,400 1,590.57 0 0 11,900 12,700 11,100
06/05/2026 11,900 -0.1 (-0.83%) 63,700 761.39 0 0 12,000 12,800 11,200
05/05/2026 12,000 -0.2 (-1.64%) 50,300 604. 0 0 12,200 13,050 11,350
04/05/2026 12,200 -0.1 (-0.81%) 104,300 1,262.79 0 0 12,300 13,150 11,450
29/04/2026 12,300 -0.25 (-1.99%) 352,000 4,275.32 0 0 12,550 13,400 11,700
28/04/2026 12,550 0.8 (6.81%) 220,900 2,732.04 0 0 11,750 12,550 10,950
24/04/2026 11,750 0 (0%) 57,500 674.81 0 0 11,750 12,550 10,950
23/04/2026 11,750 0 (0%) 69,100 811.31 0 0 11,750 12,550 10,950
22/04/2026 11,750 -0.1 (-0.84%) 80,400 947.95 0 0 11,850 12,650 11,050
21/04/2026 11,850 0 (0%) 31,800 377.31 0 0 11,850 12,650 11,050
20/04/2026 11,850 -0.15 (-1.25%) 31,600 376.17 0 0 12,000 12,800 11,200
17/04/2026 12,000 0.05 (0.42%) 60,700 723.46 0 0 11,950 12,750 11,150
16/04/2026 11,950 -0.2 (-1.65%) 67,900 816.44 0 0 12,150 13,000 11,300
15/04/2026 12,150 -0.15 (-1.22%) 89,700 1,106.49 0 0 12,300 13,150 11,450
14/04/2026 12,300 0 (0%) 90,100 1,098.16 0 0 12,300 13,150 11,450
13/04/2026 12,300 -0.15 (-1.2%) 106,300 1,300.87 0 0 12,450 13,300 11,600
10/04/2026 12,450 0.05 (0.4%) 246,800 3,128.33 0 0 12,400 13,250 11,550
09/04/2026 12,400 0.75 (6.44%) 353,500 4,361.7 0 0 11,650 12,450 10,850
08/04/2026 11,650 0.3 (2.64%) 115,000 1,339.95 0 0 11,350 12,100 10,600
07/04/2026 11,350 -0.05 (-0.44%) 63,600 731.03 0 0 11,400 12,150 10,650
06/04/2026 11,400 -0.2 (-1.72%) 45,200 520.18 0 0 11,600 12,400 10,800
03/04/2026 11,600 0.05 (0.43%) 64,600 745.69 0 0 11,550 12,350 10,750
02/04/2026 11,550 -0.25 (-2.12%) 60,700 702.28 0 0 11,800 12,600 11,000
01/04/2026 11,800 -0.1 (-0.84%) 76,800 906.76 0 0 11,900 12,700 11,100
31/03/2026 11,900 -0.05 (-0.42%) 68,700 810.91 0 0 11,950 12,750 11,150
30/03/2026 11,950 0.05 (0.42%) 132,800 1,559.12 0 0 11,900 12,700 11,100
27/03/2026 11,900 0.25 (2.15%) 220,400 2,602.58 0 0 11,650 12,450 10,850
26/03/2026 11,650 0.05 (0.43%) 209,500 2,442.22 0 0 11,600 12,400 10,800
25/03/2026 11,600 0.75 (6.91%) 310,300 3,535.87 0 0 10,850 11,600 10,100
24/03/2026 10,850 0.4 (3.83%) 97,000 1,040.26 0 0 10,450 11,150 9,720
23/03/2026 10,450 -0.45 (-4.13%) 301,400 3,142.04 0 0 10,900 11,650 10,150
20/03/2026 10,900 -0.15 (-1.36%) 99,700 1,085.38 0 0 11,050 11,800 10,300
19/03/2026 11,050 -0.05 (-0.45%) 52,000 573.94 0 0 11,100 11,850 10,350
18/03/2026 11,100 -0.1 (-0.89%) 51,400 571 0 0 11,200 11,950 10,450
17/03/2026 11,200 0 (0%) 72,900 815.64 0 0 11,200 11,950 10,450
16/03/2026 11,200 0.2 (1.82%) 108,900 1,207.84 0 0 11,000 11,750 10,250
13/03/2026 11,000 0.1 (0.92%) 132,900 1,452.23 0 0 10,900 11,650 10,150
12/03/2026 10,900 -0.2 (-1.8%) 60,300 653.06 0 0 11,100 11,850 10,350
11/03/2026 11,100 0.5 (4.72%) 125,500 1,357.95 0 0 10,600 11,300 9,860
10/03/2026 10,600 0 (0%) 240,000 2,530.84 0 0 10,600 11,300 9,860
09/03/2026 10,600 -0.75 (-6.61%) 138,000 1,469.17 0 0 11,350 12,100 10,600
06/03/2026 11,350 0 (0%) 502,800 5,708.18 0 0 11,350 12,100 10,600
05/03/2026 11,350 0 (0%) 110,600 1,262.54 0 0 11,350 12,100 10,600
04/03/2026 11,350 -0.15 (-1.3%) 1,410,700 15,851.65 0 0 11,500 12,300 10,700
03/03/2026 11,500 0 (0%) 69,800 802.26 0 0 11,500 12,300 10,700
02/03/2026 11,500 -0.25 (-2.13%) 178,000 2,045.83 0 0 11,750 12,550 10,950
27/02/2026 11,750 -0.1 (-0.84%) 60,100 705.75 0 0 11,850 12,650 11,050
26/02/2026 11,850 0 (0%) 12,600 148.67 0 0 11,850 12,650 11,050
25/02/2026 11,850 -0.25 (-2.07%) 167,800 1,973 0 0 12,100 12,900 11,300
24/02/2026 12,100 0.3 (2.54%) 173,800 2,077.72 0 0 11,800 12,600 11,000
23/02/2026 11,800 0.2 (1.72%) 39,500 465.84 0 0 11,600 12,400 10,800
13/02/2026 11,600 -0.05 (-0.43%) 51,700 602.46 0 0 11,650 12,450 10,850
12/02/2026 11,650 0.1 (0.87%) 38,000 441.06 0 0 11,550 12,350 10,750
11/02/2026 11,550 0.2 (1.76%) 83,800 966.93 0 0 11,350 12,100 10,600
10/02/2026 11,350 -0.45 (-3.81%) 131,600 1,515.54 0 0 11,800 12,600 11,000
09/02/2026 11,800 0 (0%) 126,900 1,501.76 0 0 11,800 12,600 11,000
06/02/2026 11,800 -0.3 (-2.48%) 275,700 3,278.62 0 0 12,100 12,900 11,300
05/02/2026 12,100 -0.25 (-2.02%) 78,300 949.8 0 0 12,350 13,200 11,500
04/02/2026 12,350 -0.2 (-1.59%) 670,800 8,182.78 0 0 12,550 13,400 11,700
03/02/2026 12,550 -0.1 (-0.79%) 203,700 2,549.41 0 0 12,650 13,500 11,800
02/02/2026 12,650 -0.3 (-2.32%) 46,200 585.86 0 0 12,950 13,850 12,050
30/01/2026 12,950 -0.05 (-0.38%) 53,800 695.35 0 0 13,000 13,900 12,100
29/01/2026 13,000 -0.3 (-2.26%) 127,800 1,626.41 0 0 13,300 14,200 12,400
28/01/2026 13,300 0.45 (3.5%) 198,100 2,523.36 0 0 12,850 13,700 12,000
27/01/2026 12,850 -0.3 (-2.28%) 169,500 2,190.54 0 0 13,150 14,050 12,250
26/01/2026 13,150 -0.4 (-2.95%) 106,900 1,407.31 0 0 13,550 14,450 12,650

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh